Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 33.10 | 33.23 | 32.63 | 32.74 | 329,261 | -0.04(-0.12%) |
Jun 29, 2023 | 32.56 | 32.99 | 32.49 | 32.78 | 575,722 | +0.56(+1.74%) |
Jun 28, 2023 | 32.28 | 32.28 | 31.78 | 32.22 | 339,888 | -0.07(-0.21%) |
Jun 27, 2023 | 31.92 | 32.50 | 31.59 | 32.28 | 452,664 | +0.41(+1.27%) |
Jun 26, 2023 | 31.69 | 32.25 | 31.69 | 31.88 | 259,462 | +0.34(+1.07%) |
Jun 23, 2023 | 31.59 | 31.88 | 31.46 | 31.54 | 431,866 | -0.37(-1.15%) |
Jun 22, 2023 | 32.83 | 32.85 | 31.87 | 31.91 | 536,495 | -1.01(-3.06%) |
Jun 21, 2023 | 33.15 | 33.23 | 32.75 | 32.91 | 364,838 | -0.22(-0.67%) |
Jun 20, 2023 | 33.27 | 33.30 | 32.84 | 33.14 | 437,975 | -0.32(-0.95%) |
Jun 16, 2023 | 33.83 | 33.85 | 33.19 | 33.46 | 448,140 | -0.31(-0.92%) |
Jun 15, 2023 | 32.90 | 33.84 | 32.84 | 33.76 | 629,109 | +3.86(+12.90%) |
May 08, 2023 | 30.98 | 31.08 | 29.87 | 29.91 | 728,679 | -0.34(-1.11%) |
May 05, 2023 | 30.01 | 30.33 | 29.40 | 30.24 | 1,401,653 | +1.75(+6.15%) |
May 04, 2023 | 28.75 | 29.15 | 27.58 | 28.49 | 2,597,080 | -1.52(-5.07%) |
May 03, 2023 | 30.83 | 31.38 | 29.89 | 30.01 | 2,993,088 | -0.67(-2.18%) |
May 02, 2023 | 32.46 | 32.46 | 30.34 | 30.68 | 1,883,238 | -1.89(-5.79%) |
May 01, 2023 | 33.51 | 33.61 | 32.45 | 32.57 | 566,125 | -1.17(-3.46%) |
Apr 28, 2023 | 32.77 | 33.94 | 32.62 | 33.74 | 1,007,134 | +0.77(+2.32%) |
Apr 27, 2023 | 32.47 | 33.14 | 32.47 | 32.97 | 323,890 | +0.66(+2.05%) |
Apr 26, 2023 | 32.08 | 32.87 | 31.96 | 32.31 | 942,635 | +0.21(+0.66%) |
Apr 25, 2023 | 32.74 | 32.94 | 31.78 | 32.10 | 718,448 | -1.16(-3.48%) |
Apr 24, 2023 | 33.40 | 33.61 | 33.09 | 33.26 | 394,845 | -0.22(-0.66%) |
Apr 21, 2023 | 34.16 | 34.16 | 33.37 | 33.48 | 414,027 | -0.77(-2.24%) |
Apr 20, 2023 | 34.43 | 34.82 | 34.07 | 34.24 | 534,569 | -0.85(-2.43%) |
Apr 19, 2023 | 34.15 | 35.27 | 34.02 | 35.10 | 781,790 | +1.07(+3.15%) |
Apr 18, 2023 | 34.46 | 34.46 | 33.67 | 34.02 | 383,133 | -0.36(-1.06%) |
Apr 17, 2023 | 33.31 | 34.42 | 32.81 | 34.39 | 368,694 | +1.04(+3.13%) |
Apr 14, 2023 | 34.25 | 34.29 | 33.13 | 33.34 | 367,735 | -0.37(-1.11%) |
Apr 13, 2023 | 33.53 | 33.84 | 32.95 | 33.72 | 396,991 | +0.40(+1.21%) |
Apr 12, 2023 | 33.82 | 34.01 | 33.14 | 33.31 | 515,748 | -0.39(-1.16%) |
Apr 11, 2023 | 33.54 | 33.91 | 33.44 | 33.71 | 2,186,624 | +0.16(+0.49%) |
Apr 10, 2023 | 33.28 | 33.81 | 33.01 | 33.54 | 568,893 | +0.21(+0.63%) |
Apr 06, 2023 | 32.90 | 33.64 | 32.89 | 33.33 | 593,567 | +0.45(+1.37%) |
Apr 05, 2023 | 32.54 | 33.03 | 32.42 | 32.88 | 846,711 | -0.13(-0.41%) |
Apr 04, 2023 | 34.07 | 34.18 | 32.63 | 33.02 | 1,273,273 | -0.80(-2.38%) |